Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1993-06-08 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2000
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2000-12-29 | $5.56 | $5.56 | 1,486,800 | — | — |
| 2000-12-28 | $5.41 | $5.41 | 526,000 | — | — |
| 2000-12-27 | $5.39 | $5.39 | 836,400 | — | — |
| 2000-12-26 | $5.14 | $5.14 | 942,000 | — | — |
| 2000-12-22 | $5.52 | $5.52 | 1,334,000 | — | — |
| 2000-12-21 | $5.14 | $5.14 | 1,828,800 | — | — |
| 2000-12-20 | $4.98 | $4.98 | 1,763,200 | — | — |
| 2000-12-19 | $4.91 | $4.91 | 1,857,600 | — | — |
| 2000-12-18 | $4.95 | $4.95 | 2,300,400 | — | — |
| 2000-12-15 | $4.92 | $4.92 | 6,706,800 | — | — |
| 2000-12-14 | $5.13 | $5.13 | 3,410,400 | — | — |
| 2000-12-13 | $5.47 | $5.47 | 14,446,400 | — | — |
| 2000-12-12 | $6.70 | $6.70 | 591,200 | — | — |
| 2000-12-11 | $6.84 | $6.84 | 1,466,800 | — | — |
| 2000-12-08 | $6.27 | $6.27 | 692,800 | — | — |
| 2000-12-07 | $6.28 | $6.28 | 804,800 | — | — |
| 2000-12-06 | $6.27 | $6.27 | 818,400 | — | — |
| 2000-12-05 | $6.70 | $6.70 | 1,125,200 | — | — |
| 2000-12-04 | $6.42 | $6.42 | 510,400 | — | — |
| 2000-12-01 | $6.53 | $6.53 | 1,557,600 | — | — |
| 2000-11-30 | $6.64 | $6.64 | 932,400 | — | — |
| 2000-11-29 | $6.38 | $6.38 | 706,800 | — | — |
| 2000-11-28 | $6.34 | $6.34 | 977,200 | — | — |
| 2000-11-27 | $6.22 | $6.22 | 586,400 | — | — |
| 2000-11-24 | $6.11 | $6.11 | 137,200 | — | — |
| 2000-11-22 | $6.13 | $6.12 | 499,200 | — | — |
| 2000-11-21 | $6.06 | $6.06 | 1,638,800 | — | — |
| 2000-11-20 | $6.16 | $6.16 | 272,800 | — | — |
| 2000-11-17 | $6.22 | $6.22 | 794,000 | — | — |
| 2000-11-16 | $6.17 | $6.17 | 1,139,600 | — | — |
| 2000-11-15 | $5.92 | $5.92 | 459,600 | — | — |
| 2000-11-14 | $6.02 | $6.02 | 190,800 | — | — |
| 2000-11-13 | $6.06 | $6.06 | 826,000 | — | — |
| 2000-11-10 | $5.92 | $5.92 | 1,000,400 | — | — |
| 2000-11-09 | $5.97 | $5.97 | 1,036,400 | — | — |
| 2000-11-08 | $6.16 | $6.16 | 304,000 | — | — |
| 2000-11-07 | $6.11 | $6.11 | 656,800 | — | — |
| 2000-11-06 | $6.14 | $6.14 | 439,600 | — | — |
| 2000-11-03 | $6.30 | $6.30 | 351,200 | — | — |
| 2000-11-02 | $6.39 | $6.39 | 746,000 | — | — |
| 2000-11-01 | $6.28 | $6.28 | 428,000 | — | — |
| 2000-10-31 | $6.28 | $6.28 | 916,400 | — | — |
| 2000-10-30 | $6.19 | $6.19 | 1,076,400 | — | — |
| 2000-10-27 | $6.06 | $6.06 | 718,000 | — | — |
| 2000-10-26 | $6.20 | $6.20 | 906,800 | — | — |
| 2000-10-25 | $5.94 | $5.94 | 1,225,200 | — | — |
| 2000-10-24 | $6.44 | $6.44 | 676,800 | — | — |
| 2000-10-23 | $6.52 | $6.52 | 444,000 | — | — |
| 2000-10-20 | $6.66 | $6.66 | 1,626,000 | — | — |
| 2000-10-19 | $6.28 | $6.28 | 361,600 | — | — |
| 2000-10-18 | $6.09 | $6.09 | 684,800 | — | — |
| 2000-10-17 | $6.14 | $6.14 | 743,200 | — | — |
| 2000-10-16 | $6.17 | $6.17 | 741,200 | — | — |
| 2000-10-13 | $6.14 | $6.14 | 1,258,800 | — | — |
| 2000-10-12 | $5.75 | $5.75 | 1,704,000 | — | — |
| 2000-10-11 | $6.03 | $6.03 | 1,468,800 | — | — |
| 2000-10-10 | $6.31 | $6.31 | 1,618,000 | — | — |
| 2000-10-09 | $6.31 | $6.31 | 984,000 | — | — |
| 2000-10-06 | $6.09 | $6.09 | 1,064,800 | — | — |
| 2000-10-05 | $6.25 | $6.25 | 724,400 | — | — |
| 2000-10-04 | $6.02 | $6.02 | 1,567,200 | — | — |
| 2000-10-03 | $5.88 | $5.87 | 1,895,200 | — | — |
| 2000-10-02 | $6.11 | $6.11 | 1,499,200 | — | — |
| 2000-09-29 | $6.27 | $6.27 | 2,224,400 | — | — |
| 2000-09-28 | $6.22 | $6.22 | 809,600 | — | — |
| 2000-09-27 | $5.97 | $5.97 | 768,800 | — | — |
| 2000-09-26 | $5.86 | $5.86 | 994,000 | — | — |
| 2000-09-25 | $5.86 | $5.86 | 1,371,600 | — | — |
| 2000-09-22 | $5.73 | $5.73 | 1,765,600 | — | — |
| 2000-09-21 | $5.66 | $5.66 | 3,904,400 | — | — |
| 2000-09-20 | $5.86 | $5.86 | 4,638,800 | — | — |
| 2000-09-19 | $5.67 | $5.67 | 4,469,600 | — | — |
| 2000-09-18 | $5.63 | $5.63 | 1,070,800 | — | — |
| 2000-09-15 | $5.55 | $5.55 | 2,663,200 | — | — |
| 2000-09-14 | $5.77 | $5.77 | 2,728,800 | — | — |
| 2000-09-13 | $5.42 | $5.42 | 2,040,000 | — | — |
| 2000-09-12 | $5.28 | $5.28 | 683,200 | — | — |
| 2000-09-11 | $5.31 | $5.31 | 1,534,000 | — | — |
| 2000-09-08 | $5.20 | $5.20 | 4,922,400 | — | — |
| 2000-09-07 | $5.55 | $5.55 | 3,074,400 | — | — |
| 2000-09-06 | $5.63 | $5.63 | 8,324,800 | — | — |
| 2000-09-05 | $5.69 | $5.69 | 2,912,400 | — | — |
| 2000-09-01 | $5.66 | $5.66 | 1,353,200 | — | — |
| 2000-08-31 | $5.66 | $5.66 | 786,800 | — | — |
| 2000-08-30 | $5.61 | $5.61 | 1,237,200 | — | — |
| 2000-08-29 | $5.77 | $5.77 | 1,682,800 | — | — |
| 2000-08-28 | $5.70 | $5.70 | 1,089,200 | — | — |
| 2000-08-25 | $5.66 | $5.66 | 274,800 | — | — |
| 2000-08-24 | $5.73 | $5.73 | 582,400 | — | — |
| 2000-08-23 | $5.73 | $5.73 | 660,400 | — | — |
| 2000-08-22 | $5.78 | $5.78 | 1,426,000 | — | — |
| 2000-08-21 | $5.63 | $5.63 | 7,802,400 | — | — |
| 2000-08-18 | $5.39 | $5.39 | 522,000 | — | — |
| 2000-08-17 | $5.55 | $5.55 | 2,840,400 | — | — |
| 2000-08-16 | $5.63 | $5.63 | 1,559,600 | — | — |
| 2000-08-15 | $5.36 | $5.36 | 854,400 | — | — |
| 2000-08-14 | $5.44 | $5.44 | 1,356,400 | — | — |
| 2000-08-11 | $5.47 | $5.47 | 511,200 | — | — |
| 2000-08-10 | $5.47 | $5.47 | 1,156,800 | — | — |
| 2000-08-09 | $5.50 | $5.50 | 784,400 | — | — |
| 2000-08-08 | $5.58 | $5.58 | 2,796,000 | — | — |
| 2000-08-07 | $5.77 | $5.77 | 814,400 | — | — |
| 2000-08-04 | $5.77 | $5.77 | 1,543,200 | — | — |
| 2000-08-03 | $5.70 | $5.70 | 762,000 | — | — |
| 2000-08-02 | $5.73 | $5.73 | 1,572,400 | — | — |
| 2000-08-01 | $5.75 | $5.75 | 2,226,800 | — | — |
| 2000-07-31 | $5.95 | $5.95 | 701,200 | — | — |
| 2000-07-28 | $5.91 | $5.91 | 865,600 | — | — |
| 2000-07-27 | $5.91 | $5.91 | 898,400 | — | — |
| 2000-07-26 | $6.25 | $6.25 | 1,285,600 | — | — |
| 2000-07-25 | $6.33 | $6.33 | 640,800 | — | — |
| 2000-07-24 | $6.17 | $6.17 | 399,200 | — | — |
| 2000-07-21 | $6.27 | $6.27 | 468,000 | — | — |
| 2000-07-20 | $6.57 | $6.57 | 1,202,800 | — | — |
| 2000-07-19 | $6.28 | $6.28 | 514,800 | — | — |
| 2000-07-18 | $6.22 | $6.22 | 564,400 | — | — |
| 2000-07-17 | $6.17 | $6.17 | 460,400 | — | — |
| 2000-07-14 | $6.34 | $6.34 | 556,800 | — | — |
| 2000-07-13 | $6.28 | $6.28 | 575,600 | — | — |
| 2000-07-12 | $6.20 | $6.20 | 581,200 | — | — |
| 2000-07-11 | $6.16 | $6.16 | 2,903,200 | — | — |
| 2000-07-10 | $6.16 | $6.16 | 358,000 | — | — |
| 2000-07-07 | $6.38 | $6.38 | 1,122,800 | — | — |
| 2000-07-06 | $6.31 | $6.31 | 715,600 | — | — |
| 2000-07-05 | $6.03 | $6.03 | 441,600 | — | — |
| 2000-07-03 | $6.14 | $6.14 | 515,200 | — | — |
| 2000-06-30 | $6.13 | $6.12 | 1,359,600 | — | — |
| 2000-06-29 | $6.19 | $6.19 | 1,050,000 | — | — |
| 2000-06-28 | $5.94 | $5.94 | 2,437,200 | — | — |
| 2000-06-27 | $5.69 | $5.69 | 1,568,400 | — | — |
| 2000-06-26 | $5.81 | $5.81 | 614,400 | — | — |
| 2000-06-23 | $5.69 | $5.69 | 644,400 | — | — |
| 2000-06-22 | $5.56 | $5.56 | 412,400 | — | — |
| 2000-06-21 | $5.50 | $5.50 | 902,800 | — | — |
| 2000-06-20 | $5.50 | $5.50 | 1,405,600 | — | — |
| 2000-06-19 | $5.53 | $5.53 | 889,200 | — | — |
| 2000-06-16 | $5.52 | $5.52 | 1,906,800 | — | — |
| 2000-06-15 | $5.75 | $5.75 | 2,828,400 | — | — |
| 2000-06-14 | $5.83 | $5.83 | 2,592,800 | — | — |
| 2000-06-13 | $5.41 | $5.41 | 7,909,600 | — | — |
| 2000-06-12 | $5.55 | $5.55 | 1,059,200 | — | — |
| 2000-06-09 | $5.61 | $5.61 | 1,920,400 | — | — |
| 2000-06-08 | $5.66 | $5.66 | 2,165,600 | — | — |
| 2000-06-07 | $6.02 | $6.02 | 1,424,800 | — | — |
| 2000-06-06 | $6.16 | $6.16 | 1,205,600 | — | — |
| 2000-06-05 | $6.22 | $6.22 | 1,222,400 | — | — |
| 2000-06-02 | $6.31 | $6.31 | 889,200 | — | — |
| 2000-06-01 | $6.23 | $6.23 | 1,875,600 | — | — |
| 2000-05-31 | $6.27 | $6.27 | 1,023,200 | — | — |
| 2000-05-30 | $6.25 | $6.25 | 1,682,400 | — | — |
| 2000-05-26 | $6.44 | $6.44 | 1,079,200 | — | — |
| 2000-05-25 | $6.53 | $6.53 | 1,699,600 | — | — |
| 2000-05-24 | $6.28 | $6.28 | 840,800 | — | — |
| 2000-05-23 | $6.61 | $6.61 | 713,200 | — | — |
| 2000-05-22 | $6.28 | $6.28 | 1,004,000 | — | — |
| 2000-05-19 | $6.36 | $6.36 | 485,600 | — | — |
| 2000-05-18 | $6.45 | $6.45 | 456,400 | — | — |
| 2000-05-17 | $6.72 | $6.72 | 1,040,800 | — | — |
| 2000-05-16 | $6.72 | $6.72 | 888,800 | — | — |
| 2000-05-15 | $6.64 | $6.64 | 2,680,400 | — | — |
| 2000-05-12 | $6.25 | $6.25 | 1,960,400 | — | — |
| 2000-05-11 | $6.66 | $6.66 | 1,704,800 | — | — |
| 2000-05-10 | $6.41 | $6.41 | 1,451,600 | — | — |
| 2000-05-09 | $6.47 | $6.47 | 806,400 | — | — |
| 2000-05-08 | $6.45 | $6.45 | 1,111,600 | — | — |
| 2000-05-05 | $6.84 | $6.84 | 1,518,800 | — | — |
| 2000-05-04 | $6.41 | $6.41 | 2,071,600 | — | — |
| 2000-05-03 | $6.95 | $6.95 | 1,508,000 | — | — |
| 2000-05-02 | $6.70 | $6.70 | 2,049,600 | — | — |
| 2000-05-01 | $7.52 | $7.52 | 1,757,200 | — | — |
| 2000-04-28 | $6.88 | $6.88 | 744,400 | — | — |
| 2000-04-27 | $6.73 | $6.73 | 851,200 | — | — |
| 2000-04-26 | $6.70 | $6.70 | 4,010,000 | — | — |
| 2000-04-25 | $7.70 | $7.70 | 1,443,200 | — | — |
| 2000-04-24 | $7.13 | $7.12 | 1,172,400 | — | — |
| 2000-04-20 | $7.25 | $7.25 | 1,321,600 | — | — |
| 2000-04-19 | $7.27 | $7.27 | 1,075,200 | — | — |
| 2000-04-18 | $7.28 | $7.28 | 454,000 | — | — |
| 2000-04-17 | $7.16 | $7.16 | 728,000 | — | — |
| 2000-04-14 | $6.75 | $6.75 | 4,328,400 | — | — |
| 2000-04-13 | $6.94 | $6.94 | 2,308,400 | — | — |
| 2000-04-12 | $7.02 | $7.02 | 1,806,400 | — | — |
| 2000-04-11 | $7.06 | $7.06 | 2,512,400 | — | — |
| 2000-04-10 | $7.44 | $7.44 | 1,786,800 | — | — |
| 2000-04-07 | $7.48 | $7.48 | 3,348,400 | — | — |
| 2000-04-06 | $7.41 | $7.41 | 3,119,200 | — | — |
| 2000-04-05 | $7.78 | $7.78 | 1,579,600 | — | — |
| 2000-04-04 | $8.03 | $8.03 | 2,708,000 | — | — |
| 2000-04-03 | $8.27 | $8.27 | 1,107,600 | — | — |
| 2000-03-31 | $8.25 | $8.25 | 2,240,000 | — | — |
| 2000-03-30 | $8.25 | $8.25 | 1,463,200 | — | — |
| 2000-03-29 | $8.29 | $8.29 | 758,000 | — | — |
| 2000-03-28 | $8.19 | $8.19 | 816,000 | — | — |
| 2000-03-27 | $8.22 | $8.22 | 879,600 | — | — |
| 2000-03-24 | $8.33 | $8.33 | 1,643,600 | — | — |
| 2000-03-23 | $8.36 | $8.36 | 2,302,400 | — | — |
| 2000-03-22 | $8.45 | $8.45 | 3,347,600 | — | — |
| 2000-03-21 | $8.50 | $8.50 | 2,481,600 | — | — |
| 2000-03-20 | $7.97 | $7.97 | 1,888,000 | — | — |
| 2000-03-17 | $8.41 | $8.41 | 3,486,400 | — | — |
| 2000-03-16 | $8.72 | $8.72 | 4,972,400 | — | — |
| 2000-03-15 | $7.53 | $7.53 | 3,510,800 | — | — |
| 2000-03-14 | $6.94 | $6.94 | 670,000 | — | — |
| 2000-03-13 | $6.95 | $6.95 | 1,041,600 | — | — |
| 2000-03-10 | $6.86 | $6.86 | 1,044,800 | — | — |
| 2000-03-09 | $7.23 | $7.23 | 1,520,400 | — | — |
| 2000-03-08 | $6.48 | $6.48 | 929,200 | — | — |
| 2000-03-07 | $6.39 | $6.39 | 710,800 | — | — |
| 2000-03-06 | $6.89 | $6.89 | 1,870,800 | — | — |
| 2000-03-03 | $6.25 | $6.25 | 408,400 | — | — |
| 2000-03-02 | $6.19 | $6.19 | 1,554,400 | — | — |
| 2000-03-01 | $6.30 | $6.30 | 1,379,600 | — | — |
| 2000-02-29 | $6.00 | $6.00 | 1,358,400 | — | — |
| 2000-02-28 | $5.98 | $5.98 | 1,068,800 | — | — |
| 2000-02-25 | $6.16 | $6.16 | 2,104,000 | — | — |
| 2000-02-24 | $5.88 | $5.87 | 3,233,600 | — | — |
| 2000-02-23 | $6.03 | $6.03 | 5,758,000 | — | — |
| 2000-02-22 | $5.67 | $5.67 | 2,334,000 | — | — |
| 2000-02-18 | $5.75 | $5.75 | 1,815,600 | — | — |
| 2000-02-17 | $5.86 | $5.86 | 1,628,400 | — | — |
| 2000-02-16 | $5.59 | $5.59 | 1,736,000 | — | — |
| 2000-02-15 | $5.72 | $5.72 | 1,595,600 | — | — |
| 2000-02-14 | $5.81 | $5.81 | 1,011,200 | — | — |
| 2000-02-11 | $5.78 | $5.78 | 1,828,000 | — | — |
| 2000-02-10 | $5.94 | $5.94 | 3,324,400 | — | — |
| 2000-02-09 | $6.22 | $6.22 | 2,854,000 | — | — |
| 2000-02-08 | $6.36 | $6.36 | 1,878,800 | — | — |
| 2000-02-07 | $6.42 | $6.42 | 1,176,000 | — | — |
| 2000-02-04 | $6.30 | $6.30 | 407,200 | — | — |
| 2000-02-03 | $6.30 | $6.30 | 897,200 | — | — |
| 2000-02-02 | $6.25 | $6.25 | 1,342,400 | — | — |
| 2000-02-01 | $6.25 | $6.25 | 3,228,800 | — | — |
| 2000-01-31 | $6.22 | $6.22 | 1,695,200 | — | — |
| 2000-01-28 | $6.09 | $6.09 | 1,528,800 | — | — |
| 2000-01-27 | $6.13 | $6.12 | 1,291,200 | — | — |
| 2000-01-26 | $6.23 | $6.23 | 2,034,800 | — | — |
| 2000-01-25 | $6.22 | $6.22 | 1,888,800 | — | — |
| 2000-01-24 | $6.09 | $6.09 | 3,837,200 | — | — |
| 2000-01-21 | $6.34 | $6.34 | 2,832,000 | — | — |
| 2000-01-20 | $6.45 | $6.45 | 4,654,400 | — | — |
| 2000-01-19 | $6.38 | $6.38 | 4,051,600 | — | — |
| 2000-01-18 | $6.42 | $6.42 | 1,672,800 | — | — |
| 2000-01-14 | $6.50 | $6.50 | 609,600 | — | — |
| 2000-01-13 | $6.52 | $6.52 | 1,320,400 | — | — |
| 2000-01-12 | $6.34 | $6.34 | 451,200 | — | — |
| 2000-01-11 | $6.38 | $6.38 | 3,196,400 | — | — |
| 2000-01-10 | $6.56 | $6.56 | 1,814,800 | — | — |
| 2000-01-07 | $6.42 | $6.42 | 1,521,200 | — | — |
| 2000-01-06 | $6.28 | $6.28 | 1,035,600 | — | — |
| 2000-01-05 | $6.28 | $6.28 | 1,970,400 | — | — |
| 2000-01-04 | $6.38 | $6.38 | 2,580,000 | — | — |
| 2000-01-03 | $6.69 | $6.69 | 2,603,600 | — | — |